Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-04-06 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $16.29 | $27.45 | 9,400 |
| 2026-08-26 | $16.13 | $27.18 | 12,600 |
| 2026-08-25 | $15.98 | $26.93 | 5,800 |
| 2026-08-24 | $15.71 | $26.48 | 10,900 |
| 2026-08-21 | $15.24 | $25.68 | 78,800 |
| 2026-08-20 | $14.94 | $25.18 | 11,700 |
| 2026-08-19 | $15.54 | $26.19 | 10,400 |
| 2026-08-18 | $15.54 | $26.19 | 26,000 |
| 2026-08-17 | $15.80 | $26.63 | 24,800 |
| 2026-08-14 | $15.75 | $26.54 | 12,600 |
| 2026-08-13 | $16.15 | $27.22 | 17,700 |
| 2026-08-12 | $15.38 | $25.92 | 102,100 |
| 2026-08-11 | $14.97 | $25.23 | 41,200 |
| 2026-08-10 | $15.25 | $25.70 | 18,700 |
| 2026-08-07 | $15.40 | $25.95 | 14,200 |
| 2026-08-06 | $15.68 | $26.43 | 16,400 |
| 2026-08-05 | $16.07 | $27.08 | 32,200 |
| 2026-08-04 | $16.01 | $26.98 | 8,200 |
| 2026-08-03 | $16.15 | $27.22 | 14,400 |
| 2026-07-31 | $15.64 | $26.36 | 7,400 |
| 2026-07-30 | $15.37 | $25.90 | 17,800 |
| 2026-07-29 | $15.39 | $25.94 | 13,200 |
| 2026-07-28 | $15.27 | $25.74 | 19,200 |
| 2026-07-27 | $14.78 | $24.91 | 19,300 |
| 2026-07-24 | $14.37 | $24.22 | 17,000 |
| 2026-07-23 | $14.31 | $24.12 | 24,700 |
| 2026-07-22 | $14.70 | $24.77 | 39,300 |
| 2026-07-21 | $14.53 | $24.49 | 15,000 |
| 2026-07-20 | $14.76 | $24.88 | 25,900 |
| 2026-07-17 | $14.84 | $25.01 | 30,800 |
| 2026-07-16 | $15.25 | $25.70 | 11,700 |
| 2026-07-15 | $15.21 | $25.63 | 9,700 |
| 2026-07-14 | $15.10 | $25.45 | 44,000 |
| 2026-07-13 | $14.84 | $25.01 | 25,900 |
| 2026-07-10 | $14.45 | $24.35 | 27,400 |
| 2026-07-09 | $14.85 | $25.03 | 53,400 |
| 2026-07-08 | $14.96 | $25.21 | 66,300 |
| 2026-07-07 | $14.85 | $25.03 | 35,700 |
| 2026-07-06 | $14.66 | $24.71 | 61,400 |
| 2026-07-02 | $14.55 | $24.52 | 25,500 |
| 2026-07-01 | $14.10 | $23.76 | 41,600 |
| 2026-06-30 | $14.35 | $24.18 | 34,500 |
| 2026-06-29 | $14.39 | $24.25 | 26,700 |
| 2026-06-26 | $14.12 | $23.80 | 49,200 |
| 2026-06-25 | $13.65 | $23.00 | 101,300 |
| 2026-06-24 | $13.06 | $22.01 | 61,300 |
| 2026-06-23 | $12.32 | $20.76 | 47,800 |
| 2026-06-22 | $12.17 | $20.51 | 41,400 |
| 2026-06-18 | $12.50 | $21.07 | 36,600 |
| 2026-06-17 | $12.19 | $20.54 | 24,100 |
| 2026-06-16 | $12.20 | $20.56 | 62,700 |
| 2026-06-15 | $12.39 | $20.88 | 28,600 |
| 2026-06-12 | $12.43 | $20.95 | 21,500 |
| 2026-06-11 | $12.33 | $20.78 | 56,800 |
| 2026-06-10 | $11.87 | $20.01 | 10,400 |
| 2026-06-09 | $11.82 | $19.92 | 42,300 |
| 2026-06-08 | $11.68 | $19.68 | 54,900 |
| 2026-06-05 | $11.06 | $18.64 | 26,900 |
| 2026-06-04 | $11.20 | $18.88 | 46,300 |
| 2026-06-03 | $11.12 | $18.74 | 41,700 |
| 2026-06-02 | $11.35 | $19.13 | 69,600 |
| 2026-06-01 | $11.40 | $19.21 | 117,600 |
| 2026-05-29 | $11.66 | $19.65 | 51,700 |
| 2026-05-28 | $11.67 | $19.67 | 63,000 |
| 2026-05-27 | $11.46 | $19.31 | 72,800 |
| 2026-05-26 | $11.15 | $18.79 | 32,300 |
| 2026-05-22 | $10.79 | $18.18 | 37,200 |
| 2026-05-21 | $10.80 | $18.20 | 47,000 |
| 2026-05-20 | $10.62 | $17.90 | 56,100 |
| 2026-05-19 | $10.41 | $17.54 | 97,200 |
| 2026-05-18 | $10.32 | $17.39 | 133,700 |
| 2026-05-15 | $10.02 | $16.89 | 64,000 |
| 2026-05-14 | $10.12 | $17.06 | 77,000 |
| 2026-05-13 | $10.11 | $17.04 | 74,700 |
| 2026-05-12 | $9.98 | $16.82 | 124,900 |
| 2026-05-11 | $10.18 | $17.16 | 86,400 |
| 2026-05-08 | $10.55 | $17.78 | 52,600 |
| 2026-05-07 | $10.58 | $17.83 | 94,000 |
| 2026-05-06 | $11.14 | $18.77 | 60,800 |
| 2026-05-05 | $9.74 | $16.42 | 102,000 |
| 2026-05-04 | $9.68 | $16.31 | 66,600 |
| 2026-05-01 | $9.66 | $16.28 | 30,000 |
| 2026-04-30 | $9.48 | $15.98 | 122,100 |
| 2026-04-29 | $9.50 | $16.01 | 63,000 |
| 2026-04-28 | $9.48 | $15.98 | 142,300 |
| 2026-04-27 | $9.51 | $16.03 | 96,200 |
| 2026-04-24 | $9.55 | $16.10 | 57,200 |
| 2026-04-23 | $9.47 | $15.96 | 75,900 |
| 2026-04-22 | $9.73 | $16.40 | 38,500 |
| 2026-04-21 | $10.26 | $17.29 | 46,100 |
| 2026-04-20 | $10.28 | $17.33 | 54,100 |
| 2026-04-17 | $10.33 | $17.41 | 65,800 |
| 2026-04-16 | $10.05 | $16.94 | 71,300 |
| 2026-04-15 | $9.77 | $16.47 | 116,900 |
| 2026-04-14 | $9.75 | $16.43 | 99,600 |
| 2026-04-13 | $9.42 | $15.88 | 137,800 |
| 2026-04-10 | $9.44 | $15.91 | 98,600 |
| 2026-04-09 | $9.24 | $15.57 | 156,200 |
| 2026-04-08 | $9.14 | $15.40 | 71,500 |
| 2026-04-07 | $9.12 | $15.37 | 326,300 |
| 2026-04-06 | $9.22 | $15.54 | 158,800 |
| 2026-04-02 | $9.22 | $15.54 | 150,600 |
| 2026-04-01 | $9.27 | $15.62 | 164,300 |
| 2026-03-31 | $8.78 | $14.80 | 237,800 |
| 2026-03-30 | $8.74 | $14.73 | 312,700 |
| 2026-03-27 | $8.78 | $14.80 | 162,000 |
| 2026-03-26 | $8.90 | $15.00 | 257,800 |
| 2026-03-25 | $8.85 | $14.92 | 153,500 |
| 2026-03-24 | $9.29 | $15.66 | 212,000 |
| 2026-03-23 | $9.32 | $15.71 | 282,800 |
| 2026-03-20 | $8.45 | $14.24 | 286,100 |
| 2026-03-19 | $8.52 | $14.36 | 176,400 |
| 2026-03-18 | $8.25 | $13.90 | 121,100 |
| 2026-03-17 | $8.35 | $14.07 | 243,500 |
| 2026-03-16 | $8.48 | $14.29 | 458,100 |
| 2026-03-13 | $8.45 | $14.24 | 425,200 |
| 2026-03-12 | $9.12 | $14.64 | 267,400 |
| 2026-03-11 | $9.27 | $14.88 | 207,300 |
| 2026-03-10 | $9.32 | $14.96 | 514,600 |
| 2026-03-09 | $9.57 | $15.36 | 374,900 |
| 2026-03-06 | $9.57 | $15.36 | 263,800 |
| 2026-03-05 | $9.59 | $15.39 | 319,100 |
| 2026-03-04 | $9.42 | $15.12 | 282,000 |
| 2026-03-03 | $9.48 | $15.21 | 284,800 |
| 2026-03-02 | $9.55 | $15.33 | 193,600 |
| 2026-02-27 | $9.86 | $15.82 | 214,500 |
| 2026-02-26 | $10.23 | $16.42 | 242,600 |
| 2026-02-25 | $9.90 | $15.89 | 233,000 |
| 2026-02-24 | $10.39 | $16.68 | 319,800 |
| 2026-02-23 | $10.25 | $16.45 | 338,200 |
| 2026-02-20 | $10.76 | $17.27 | 81,300 |
| 2026-02-19 | $10.36 | $16.63 | 98,200 |
| 2026-02-18 | $10.53 | $16.90 | 155,500 |
| 2026-02-17 | $10.62 | $17.04 | 270,300 |
| 2026-02-13 | $10.70 | $17.17 | 96,700 |
| 2026-02-12 | $10.60 | $17.01 | 138,400 |
| 2026-02-11 | $10.65 | $17.09 | 63,500 |
| 2026-02-10 | $11.06 | $17.75 | 125,400 |
| 2026-02-09 | $10.71 | $17.19 | 278,900 |
| 2026-02-06 | $11.28 | $18.10 | 191,900 |
| 2026-02-05 | $10.69 | $17.16 | 319,800 |
| 2026-02-04 | $9.15 | $14.69 | 116,000 |
| 2026-02-03 | $9.88 | $15.86 | 252,000 |
| 2026-02-02 | $10.92 | $17.53 | 549,300 |
| 2026-01-30 | $10.31 | $16.55 | 531,800 |
| 2026-01-29 | $9.69 | $15.55 | 77,600 |
| 2026-01-28 | $9.67 | $15.52 | 62,000 |
| 2026-01-27 | $9.84 | $15.79 | 56,600 |
| 2026-01-26 | $9.62 | $15.44 | 101,200 |
| 2026-01-23 | $9.93 | $15.94 | 34,800 |
| 2026-01-22 | $9.94 | $15.95 | 124,900 |
| 2026-01-21 | $10.08 | $16.18 | 89,200 |
| 2026-01-20 | $10.03 | $16.10 | 88,200 |
| 2026-01-16 | $10.62 | $17.04 | 53,300 |
| 2026-01-15 | $10.50 | $16.85 | 84,000 |
| 2026-01-14 | $10.63 | $17.06 | 75,800 |
| 2026-01-13 | $11.10 | $17.82 | 59,400 |
| 2026-01-12 | $11.14 | $17.88 | 70,500 |
| 2026-01-09 | $11.46 | $18.39 | 43,200 |
| 2026-01-08 | $13.17 | $21.14 | 57,800 |
| 2026-01-07 | $12.89 | $20.69 | 21,800 |
| 2026-01-06 | $13.29 | $21.33 | 38,300 |
| 2026-01-05 | $13.24 | $21.25 | 117,600 |
| 2026-01-02 | $13.61 | $21.84 | 47,100 |